Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	117.52	117.83	116.41	117.15	1,232,403	-0.38(-0.32%)
May 30, 2017	118.05	118.39	116.81	117.53	954,882	-1.30(-1.09%)
May 26, 2017	119.41	119.80	117.67	118.82	1,060,590	-1.24(-1.03%)
May 25, 2017	118.17	122.27	117.98	120.06	2,111,663	+2.47(+2.10%)
May 24, 2017	118.61	118.81	115.93	117.59	1,613,497	-1.44(-1.21%)
May 23, 2017	119.41	120.72	118.65	119.03	818,843	-0.26(-0.22%)
May 22, 2017	118.59	119.76	118.59	119.29	625,488	+1.16(+0.98%)
May 19, 2017	118.92	119.93	117.75	118.14	825,593	-0.10(-0.09%)
May 18, 2017	116.67	119.10	115.73	118.24	993,890	+1.09(+0.93%)
May 17, 2017	120.37	118.30	115.27	117.15	1,761,642	-3.22(-2.67%)
May 16, 2017	122.60	122.60	120.35	120.37	818,074	-2.23(-1.82%)
May 15, 2017	120.45	122.71	118.93	122.60	1,254,069	+2.31(+1.92%)
May 12, 2017	121.00	121.00	119.36	120.29	1,004,592	-0.74(-0.61%)
May 11, 2017	121.51	121.94	118.95	121.03	1,680,933	-1.49(-1.22%)
May 10, 2017	121.72	125.49	121.38	122.53	2,574,388	+4.24(+3.58%)
May 09, 2017	119.12	119.22	117.70	118.29	1,466,439	-0.53(-0.44%)
May 08, 2017	119.50	119.50	117.22	118.81	1,031,618	-1.00(-0.84%)
May 05, 2017	120.38	120.88	119.41	119.81	983,157	-0.56(-0.47%)
May 04, 2017	119.76	121.32	119.04	120.38	1,167,840	+0.70(+0.59%)
May 03, 2017	119.65	121.30	119.00	119.67	1,236,838	-0.81(-0.67%)
May 02, 2017	118.25	121.32	118.14	120.48	2,768,171	+4.78(+4.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Vulcan Materials (NY: VMC )

Historical Prices

Sections

Services

Contact Information

Follow Us